Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon High Yield Strategies Fund (NY: DHF )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 1.622 1.622 1.622 1.622 566,281 +0.00(+0.00%)
Dec 30, 2013 1.622 1.622 1.612 1.622 817,503 +0.00(+0.00%)
Dec 27, 2013 1.626 1.626 1.606 1.622 524,589 +0.00(+0.25%)
Dec 26, 2013 1.618 1.622 1.614 1.618 452,696 +0.01(+0.54%)
Dec 24, 2013 1.594 1.613 1.594 1.609 354,812 +0.00(+0.25%)
Dec 23, 2013 1.582 1.617 1.582 1.605 1,044,161 +0.02(+1.25%)
Dec 20, 2013 1.586 1.586 1.582 1.586 665,152 +0.00(+0.00%)
Dec 19, 2013 1.574 1.586 1.574 1.586 472,211 +0.01(+0.75%)
Dec 18, 2013 1.574 1.578 1.570 1.574 435,724 -0.00(-0.25%)
Dec 17, 2013 1.570 1.578 1.570 1.578 462,368 +0.00(+0.00%)
Dec 16, 2013 1.578 1.582 1.574 1.578 474,904 +0.00(+0.25%)
Dec 13, 2013 1.578 1.582 1.566 1.574 544,011 +0.00(+0.25%)
Dec 12, 2013 1.574 1.582 1.566 1.570 505,633 +0.00(+0.00%)
Dec 11, 2013 1.578 1.582 1.566 1.570 350,913 +0.00(+0.00%)
Dec 10, 2013 1.578 1.596 1.570 1.570 664,780 -0.00(-0.20%)
Dec 09, 2013 1.573 1.585 1.573 1.573 510,131 +0.00(+0.00%)
Dec 06, 2013 1.569 1.573 1.569 1.573 388,143 +0.00(+0.25%)
Dec 05, 2013 1.569 1.573 1.561 1.569 340,439 +0.00(+0.25%)
Dec 04, 2013 1.565 1.573 1.565 1.565 475,184 -0.01(-0.75%)
Dec 03, 2013 1.573 1.581 1.573 1.577 300,276 +0.00(+0.00%)
Dec 02, 2013 1.569 1.577 1.565 1.577 294,015 +0.01(+0.75%)
Nov 29, 2013 1.573 1.573 1.565 1.565 435,352 -0.00(-0.25%)
Nov 27, 2013 1.569 1.573 1.561 1.569 521,812 -0.00(-0.25%)
Nov 26, 2013 1.569 1.573 1.565 1.573 330,571 +0.01(+0.75%)
Nov 25, 2013 1.569 1.581 1.561 1.561 569,421 +0.00(+0.00%)
Nov 22, 2013 1.577 1.581 1.561 1.561 1,157,414 -0.02(-0.99%)
Nov 21, 2013 1.585 1.585 1.577 1.577 410,622 -0.01(-0.74%)
Nov 20, 2013 1.593 1.597 1.585 1.589 312,341 -0.00(-0.25%)
Nov 19, 2013 1.597 1.604 1.593 1.593 358,184 -0.00(-0.25%)
Nov 18, 2013 1.593 1.600 1.593 1.597 268,882 +0.00(+0.00%)
Nov 15, 2013 1.600 1.604 1.593 1.597 737,398 -0.01(-0.49%)
Nov 14, 2013 1.612 1.612 1.604 1.604 624,084 -0.02(-0.97%)
Nov 13, 2013 1.604 1.620 1.604 1.620 399,308 +0.01(+0.73%)
Nov 12, 2013 1.620 1.624 1.608 1.608 334,293 -0.01(-0.44%)
Nov 11, 2013 1.615 1.627 1.615 1.615 384,132 +0.00(+0.00%)
Nov 08, 2013 1.615 1.619 1.611 1.615 335,411 +0.00(+0.00%)
Nov 07, 2013 1.615 1.619 1.615 1.615 339,390 -0.01(-0.72%)
Nov 06, 2013 1.631 1.635 1.627 1.627 426,958 -0.00(-0.24%)
Nov 05, 2013 1.631 1.631 1.623 1.631 239,886 -0.00(-0.24%)
Nov 04, 2013 1.623 1.635 1.623 1.635 370,450 +0.01(+0.72%)
Nov 01, 2013 1.623 1.627 1.615 1.623 624,057 -0.01(-0.48%)
Oct 31, 2013 1.615 1.631 1.615 1.631 515,012 +0.01(+0.60%)
Oct 30, 2013 1.619 1.623 1.615 1.621 487,456 +0.01(+0.36%)
Oct 29, 2013 1.615 1.623 1.604 1.615 633,255 +0.01(+0.48%)
Oct 28, 2013 1.608 1.615 1.604 1.608 464,700 +0.01(+0.49%)
Oct 25, 2013 1.604 1.610 1.600 1.600 496,628 -0.01(-0.48%)
Oct 24, 2013 1.600 1.608 1.596 1.608 432,602 +0.01(+0.73%)
Oct 23, 2013 1.580 1.596 1.580 1.596 354,753 +0.02(+0.99%)
Oct 22, 2013 1.569 1.588 1.569 1.580 424,348 +0.01(+0.74%)
Oct 21, 2013 1.576 1.580 1.569 1.569 398,434 -0.01(-0.49%)
Oct 18, 2013 1.580 1.580 1.573 1.576 279,981 -0.00(-0.25%)
Oct 17, 2013 1.561 1.580 1.561 1.580 594,179 +0.02(+1.50%)
Oct 16, 2013 1.557 1.565 1.557 1.557 342,432 +0.00(+0.00%)
Oct 15, 2013 1.561 1.565 1.553 1.557 559,176 -0.00(-0.25%)
Oct 14, 2013 1.569 1.569 1.561 1.561 359,231 -0.01(-0.50%)
Oct 11, 2013 1.561 1.573 1.557 1.569 375,102 +0.01(+0.50%)
Oct 10, 2013 1.553 1.565 1.553 1.561 383,146 +0.01(+0.75%)
Oct 09, 2013 1.545 1.557 1.545 1.549 371,706 +0.00(+0.05%)
Oct 08, 2013 1.548 1.556 1.545 1.548 478,440 +0.00(+0.25%)
Oct 07, 2013 1.548 1.552 1.545 1.545 336,490 -0.01(-0.74%)
Oct 04, 2013 1.556 1.564 1.556 1.556 380,826 +0.00(+0.00%)
Oct 03, 2013 1.572 1.574 1.556 1.556 408,010 -0.02(-0.98%)
Oct 02, 2013 1.568 1.575 1.556 1.572 370,830 +0.02(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.